Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stage Stores (NY: SSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.287 7.427 6.965 7.354 478,857 +0.07(+0.92%)
Nov 27, 2009 7.439 7.567 7.232 7.287 160,302 -0.51(-6.55%)
Nov 25, 2009 8.035 8.035 7.570 7.798 318,743 -0.21(-2.58%)
Nov 24, 2009 7.737 8.181 7.704 8.005 588,424 +0.24(+3.05%)
Nov 23, 2009 7.549 7.847 7.464 7.768 401,360 +0.40(+5.45%)
Nov 20, 2009 7.220 7.488 7.184 7.366 364,235 +0.09(+1.25%)
Nov 19, 2009 7.439 7.476 6.782 7.275 429,087 -0.23(-3.08%)
Nov 18, 2009 7.409 7.543 7.306 7.506 317,487 +0.12(+1.65%)
Nov 17, 2009 7.415 7.439 7.239 7.385 248,677 -0.06(-0.82%)
Nov 16, 2009 7.299 7.543 7.299 7.445 291,320 +0.26(+3.55%)
Nov 13, 2009 7.068 7.366 6.940 7.190 293,732 +0.01(+0.08%)
Nov 12, 2009 7.573 7.798 7.172 7.184 247,168 -0.40(-5.22%)
Nov 11, 2009 7.409 7.750 7.409 7.579 373,351 +0.30(+4.09%)
Nov 10, 2009 7.293 7.695 7.226 7.281 373,524 -0.09(-1.24%)
Nov 09, 2009 7.385 7.518 7.208 7.372 281,767 +0.06(+0.83%)
Nov 06, 2009 7.433 7.591 7.032 7.312 244,912 -0.22(-2.91%)
Nov 05, 2009 7.281 7.579 7.153 7.531 340,089 +0.37(+5.18%)
Nov 04, 2009 7.293 7.293 6.940 7.159 357,327 -0.05(-0.76%)
Nov 03, 2009 6.971 7.245 6.959 7.214 231,754 +0.18(+2.51%)
Nov 02, 2009 7.220 7.287 6.874 7.038 303,343 -0.14(-1.95%)
Oct 30, 2009 7.257 7.305 7.099 7.178 392,426 -0.13(-1.83%)
Oct 29, 2009 7.293 7.366 7.044 7.312 275,341 +0.10(+1.35%)
Oct 28, 2009 7.597 7.737 7.062 7.214 262,531 -0.36(-4.82%)
Oct 27, 2009 7.883 8.151 7.561 7.579 331,147 -0.29(-3.71%)
Oct 26, 2009 7.822 8.248 7.822 7.871 358,230 +0.09(+1.09%)
Oct 23, 2009 8.102 8.114 7.780 7.786 450,200 -0.70(-8.24%)
Oct 22, 2009 8.072 8.619 8.023 8.486 225,443 +0.38(+4.65%)
Oct 21, 2009 8.090 8.589 8.072 8.108 548,030 +0.01(+0.15%)
Oct 20, 2009 8.303 8.309 8.090 8.096 380,253 -0.17(-2.06%)
Oct 19, 2009 8.200 8.364 8.066 8.267 198,925 +0.13(+1.65%)
Oct 16, 2009 8.078 8.254 8.011 8.133 246,101 +0.00(+0.00%)
Oct 15, 2009 7.999 8.303 7.999 8.133 368,155 +0.04(+0.45%)
Oct 14, 2009 8.090 8.114 7.877 8.096 136,144 +0.16(+1.99%)
Oct 13, 2009 7.993 7.993 7.768 7.938 193,494 -0.07(-0.84%)
Oct 12, 2009 8.005 8.260 7.896 8.005 203,011 -0.16(-1.94%)
Oct 09, 2009 7.993 8.194 7.920 8.163 174,220 +0.19(+2.36%)
Oct 08, 2009 7.865 8.242 7.585 7.975 423,754 +0.16(+2.02%)
Oct 07, 2009 7.810 7.956 7.731 7.816 147,515 -0.06(-0.77%)
Oct 06, 2009 7.756 7.993 7.537 7.877 220,582 +0.17(+2.21%)
Oct 05, 2009 7.585 7.822 7.372 7.707 249,571 +0.19(+2.51%)
Oct 02, 2009 7.555 7.719 7.360 7.518 221,872 -0.15(-1.98%)
Oct 01, 2009 7.847 7.865 7.500 7.670 247,659 -0.21(-2.70%)
Sep 30, 2009 8.212 8.212 7.600 7.883 421,589 -0.30(-3.64%)
Sep 29, 2009 8.419 8.492 8.102 8.181 400,751 -0.24(-2.89%)
Sep 28, 2009 8.175 8.455 8.011 8.425 344,453 +0.33(+4.06%)
Sep 25, 2009 7.597 8.230 7.500 8.096 544,060 +0.49(+6.48%)
Sep 24, 2009 7.932 7.975 7.543 7.604 284,782 -0.33(-4.14%)
Sep 23, 2009 8.285 8.419 7.926 7.932 371,194 -0.36(-4.33%)
Sep 22, 2009 8.181 8.394 8.175 8.291 255,449 +0.21(+2.56%)
Sep 21, 2009 7.847 8.139 7.780 8.084 252,299 +0.12(+1.53%)
Sep 18, 2009 8.023 8.084 7.841 7.962 481,175 -0.02(-0.30%)
Sep 17, 2009 7.896 8.054 7.750 7.987 261,263 +0.08(+1.00%)
Sep 16, 2009 7.841 8.017 7.774 7.908 304,133 +0.07(+0.93%)
Sep 15, 2009 7.713 7.847 7.591 7.835 475,717 +0.09(+1.10%)
Sep 14, 2009 7.366 7.816 7.050 7.750 578,429 +0.32(+4.26%)
Sep 11, 2009 7.524 7.640 7.385 7.433 485,275 -0.06(-0.81%)
Sep 10, 2009 7.409 7.537 7.172 7.494 411,154 +0.12(+1.65%)
Sep 09, 2009 7.385 7.488 7.205 7.372 577,730 -0.01(-0.16%)
Sep 08, 2009 7.792 7.938 7.269 7.385 542,201 -0.32(-4.11%)
Sep 04, 2009 7.719 7.768 7.445 7.701 442,640 -0.02(-0.24%)
Sep 03, 2009 7.877 7.938 7.658 7.719 374,530 -0.07(-0.94%)
Sep 02, 2009 7.956 8.096 7.707 7.792 248,072 -0.22(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.